Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.39 | 54.39 | 53.62 | 53.72 | 55,942 | -0.39(-0.72%) |
Sep 28, 2023 | 53.67 | 54.45 | 53.67 | 54.11 | 127,298 | +0.39(+0.72%) |
Sep 27, 2023 | 53.48 | 53.89 | 53.36 | 53.72 | 73,759 | +0.49(+0.91%) |
Sep 26, 2023 | 53.67 | 53.88 | 53.18 | 53.23 | 56,154 | -0.78(-1.45%) |
Sep 25, 2023 | 53.53 | 54.02 | 53.85 | 54.02 | 50,504 | +0.33(+0.61%) |
Sep 22, 2023 | 53.89 | 54.08 | 53.69 | 53.69 | 106,467 | -0.20(-0.37%) |
Sep 21, 2023 | 54.57 | 54.57 | 53.88 | 53.89 | 108,688 | -0.97(-1.77%) |
Sep 20, 2023 | 55.28 | 55.68 | 54.85 | 54.86 | 39,615 | -0.29(-0.52%) |
Sep 19, 2023 | 55.25 | 55.29 | 54.75 | 55.15 | 141,548 | -0.20(-0.36%) |
Sep 18, 2023 | 55.27 | 55.63 | 55.20 | 55.35 | 39,386 | +0.07(+0.13%) |
Sep 15, 2023 | 55.50 | 55.60 | 55.11 | 55.28 | 36,434 | -0.40(-0.72%) |
Sep 14, 2023 | 55.33 | 55.68 | 55.32 | 55.68 | 52,752 | +0.62(+1.13%) |
Sep 13, 2023 | 55.33 | 55.50 | 54.81 | 55.06 | 33,605 | -0.36(-0.64%) |
Sep 12, 2023 | 55.35 | 55.72 | 55.25 | 55.41 | 51,940 | -0.24(-0.43%) |
Sep 11, 2023 | 55.69 | 55.79 | 55.35 | 55.65 | 32,693 | +0.13(+0.23%) |
Sep 08, 2023 | 55.84 | 55.84 | 55.42 | 55.52 | 30,264 | -0.27(-0.48%) |
Sep 07, 2023 | 55.77 | 55.93 | 55.42 | 55.79 | 68,600 | -0.24(-0.42%) |
Sep 06, 2023 | 56.16 | 56.44 | 55.78 | 56.03 | 61,147 | -0.18(-0.32%) |
Sep 05, 2023 | 57.16 | 57.16 | 56.20 | 56.20 | 161,199 | -1.11(-1.93%) |
Sep 01, 2023 | 57.27 | 57.43 | 57.11 | 57.31 | 52,030 | +0.41(+0.71%) |
Aug 31, 2023 | 57.18 | 57.34 | 56.91 | 56.91 | 48,433 | -0.23(-0.40%) |
Aug 30, 2023 | 56.86 | 57.27 | 56.86 | 57.14 | 204,555 | +0.30(+0.52%) |
Aug 29, 2023 | 56.24 | 56.84 | 56.09 | 56.84 | 90,336 | +0.52(+0.93%) |
Aug 28, 2023 | 56.11 | 56.47 | 56.11 | 56.31 | 41,012 | +0.46(+0.83%) |
Aug 25, 2023 | 55.58 | 56.03 | 55.22 | 55.85 | 44,297 | +0.37(+0.67%) |
Aug 24, 2023 | 55.94 | 56.27 | 55.48 | 55.48 | 32,007 | -0.58(-1.03%) |
Aug 23, 2023 | 55.52 | 56.14 | 55.51 | 56.06 | 68,294 | +0.57(+1.03%) |
Aug 22, 2023 | 55.68 | 55.95 | 55.34 | 55.48 | 34,157 | -0.13(-0.23%) |
Aug 21, 2023 | 55.68 | 55.75 | 55.22 | 55.61 | 34,604 | -0.05(-0.09%) |
Aug 18, 2023 | 55.17 | 55.76 | 55.05 | 55.66 | 51,676 | +0.15(+0.27%) |
Aug 17, 2023 | 56.23 | 56.34 | 55.51 | 55.51 | 38,985 | -0.59(-1.06%) |
Aug 16, 2023 | 56.39 | 56.78 | 56.10 | 56.11 | 71,023 | -0.40(-0.70%) |
Aug 15, 2023 | 56.95 | 56.95 | 56.44 | 56.50 | 88,212 | -0.68(-1.19%) |
Aug 14, 2023 | 56.90 | 57.18 | 56.87 | 57.18 | 124,847 | +0.13(+0.23%) |
Aug 11, 2023 | 56.77 | 57.20 | 56.77 | 57.06 | 45,092 | +0.04(+0.07%) |
Aug 10, 2023 | 57.33 | 57.64 | 56.82 | 57.02 | 58,820 | -0.13(-0.23%) |
Aug 09, 2023 | 57.33 | 57.42 | 56.99 | 57.14 | 48,530 | -0.12(-0.21%) |
Aug 08, 2023 | 57.23 | 57.33 | 56.75 | 57.26 | 86,707 | -0.30(-0.52%) |
Aug 07, 2023 | 57.13 | 57.62 | 57.13 | 57.56 | 48,765 | +0.64(+1.13%) |
Aug 04, 2023 | 57.39 | 57.50 | 56.86 | 56.92 | 69,397 | -0.35(-0.60%) |
Aug 03, 2023 | 57.47 | 57.53 | 57.19 | 57.26 | 52,483 | -0.41(-0.70%) |
Aug 02, 2023 | 57.88 | 58.10 | 57.57 | 57.67 | 90,753 | -0.59(-1.02%) |
Aug 01, 2023 | 57.95 | 58.36 | 57.95 | 58.26 | 146,537 | +0.17(+0.29%) |
Jul 31, 2023 | 58.08 | 58.09 | 57.87 | 58.09 | 59,590 | +0.26(+0.44%) |
Jul 28, 2023 | 57.79 | 57.93 | 57.61 | 57.84 | 141,943 | +0.39(+0.67%) |
Jul 27, 2023 | 58.02 | 58.02 | 57.27 | 57.45 | 55,306 | -0.49(-0.85%) |
Jul 26, 2023 | 57.77 | 58.02 | 57.70 | 57.95 | 60,309 | +0.37(+0.64%) |
Jul 25, 2023 | 57.33 | 57.66 | 57.09 | 57.58 | 59,125 | -0.04(-0.07%) |
Jul 24, 2023 | 57.35 | 57.78 | 57.34 | 57.62 | 68,906 | +0.11(+0.19%) |
Jul 21, 2023 | 57.93 | 57.93 | 57.48 | 57.51 | 60,528 | -0.27(-0.46%) |
Jul 20, 2023 | 57.71 | 57.90 | 57.50 | 57.78 | 163,836 | +0.10(+0.17%) |
Jul 19, 2023 | 57.74 | 57.77 | 57.32 | 57.68 | 115,138 | +0.00(+0.00%) |
Jul 18, 2023 | 57.29 | 57.79 | 57.29 | 57.68 | 111,770 | +0.47(+0.83%) |
Jul 17, 2023 | 56.85 | 57.40 | 56.80 | 57.20 | 63,259 | +0.30(+0.52%) |
Jul 14, 2023 | 57.18 | 57.18 | 56.67 | 56.91 | 80,690 | -0.27(-0.47%) |
Jul 13, 2023 | 57.13 | 57.28 | 56.92 | 57.17 | 112,792 | +0.13(+0.23%) |
Jul 12, 2023 | 57.48 | 57.48 | 56.93 | 57.05 | 52,602 | +0.03(+0.05%) |
Jul 11, 2023 | 56.43 | 57.06 | 56.43 | 57.02 | 64,072 | +0.70(+1.25%) |
Jul 10, 2023 | 55.51 | 56.31 | 55.51 | 56.31 | 50,175 | +0.78(+1.41%) |
Jul 07, 2023 | 55.37 | 56.04 | 55.37 | 55.53 | 42,968 | +0.19(+0.34%) |
Jul 06, 2023 | 55.46 | 55.46 | 54.98 | 55.34 | 80,123 | -0.53(-0.96%) |
Jul 05, 2023 | 55.92 | 56.04 | 55.71 | 55.88 | 129,690 | -0.39(-0.69%) |